Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2016 |
8.64
|
17,000 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
20/09/2016 |
8.87
|
200 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 | |
19/09/2016 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
16/09/2016 |
8.87
|
4,400 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
15/09/2016 |
8.87
|
3,100 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 | |
14/09/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
13/09/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
12/09/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
09/09/2016 |
8.93
|
1,700 | 8.93 | 8.93 | 8.87 | 0 | 0 | 0 | |
08/09/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
07/09/2016 |
8.93
|
300 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
06/09/2016 |
8.93
|
100 | 8.70 | 8.93 | 8.93 | 0 | 0 | 0 | |
05/09/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
01/09/2016 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
31/08/2016 |
8.70
|
13 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
30/08/2016 |
8.70
|
61,600 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 | |
29/08/2016 |
8.70
|
4,000 | 8.76 | 8.76 | 8.70 | 0 | 0 | 0 | |
26/08/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
25/08/2016 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
24/08/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
23/08/2016 |
8.76
|
9,200 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 | |
22/08/2016 |
8.81
|
200 | 8.76 | 8.81 | 8.81 | 0 | 0 | 0 | |
19/08/2016 |
8.76
|
800 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 | |
18/08/2016 |
8.81
|
3,100 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 | |
17/08/2016 |
8.81
|
200 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 | |
16/08/2016 |
8.81
|
6,400 | 8.81 | 8.81 | 8.64 | 0 | 0 | 0 | |
15/08/2016 |
8.81
|
4,600 | 8.81 | 8.87 | 8.81 | 0 | 0 | 0 | |
12/08/2016 |
8.81
|
1,360 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
11/08/2016 |
8.87
|
3,600 | 8.81 | 9.04 | 8.81 | 0 | 0 | 0 | |
10/08/2016 |
8.81
|
100 | 8.64 | 8.81 | 8.81 | 0 | 0 | 0 | |
09/08/2016 |
8.64
|
23,800 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 | |
08/08/2016 |
8.87
|
27,140 | 9.33 | 9.33 | 8.41 | 0 | 0 | 0 | |
05/08/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
04/08/2016 |
9.33
|
33,419 | 9.33 | 9.33 | 8.41 | 0 | 0 | 0 | |
03/08/2016 |
9.33
|
24,718 | 9.33 | 9.33 | 8.41 | 0 | 0 | 0 | |
02/08/2016 |
9.33
|
648 | 8.93 | 9.33 | 8.41 | 0 | 0 | 0 | |
01/08/2016 |
8.93
|
2,000 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 | |
29/07/2016 |
9.22
|
123,100 | 9.51 | 9.51 | 8.58 | 0 | 0 | 0 | |
28/07/2016 |
9.51
|
1,220 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 | |
27/07/2016 |
9.56
|
309 | 9.33 | 9.56 | 9.39 | 0 | 0 | 0 | |
26/07/2016 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
25/07/2016 |
9.33
|
1,850 | 8.81 | 9.33 | 7.95 | 0 | 0 | 0 | |
22/07/2016 |
8.81
|
100 | 9.51 | 9.51 | 8.81 | 0 | 0 | 0 | |
21/07/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
20/07/2016 |
9.51
|
100 | 8.64 | 9.51 | 9.51 | 0 | 0 | 0 | |
19/07/2016 |
8.64
|
260 | 9.51 | 9.51 | 8.64 | 0 | 0 | 0 | |
18/07/2016 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 | |
15/07/2016 |
9.51
|
200 | 9.22 | 9.51 | 9.51 | 0 | 0 | 0 | |
14/07/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
13/07/2016 |
9.22
|
2,100 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
12/07/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
11/07/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/07/2016 |
9.22
|
4,620 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
07/07/2016 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
06/07/2016 |
9.22
|
52,000 | 9.79 | 9.79 | 8.81 | 0 | 0 | 0 | |
05/07/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
04/07/2016 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
01/07/2016 |
9.79
|
1,100 | 9.79 | 9.79 | 9.22 | 0 | 0 | 0 | |
30/06/2016 |
9.79
|
600 | 9.68 | 10.60 | 9.68 | 0 | 100 | -0.0 | |
29/06/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
28/06/2016 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
27/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/06/2016 |
9.68
|
200 | 8.93 | 9.68 | 9.68 | 0 | 0 | 0 | |
24/06/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
23/06/2016 |
8.93
|
100 | 9.36 | 9.36 | 8.93 | 100 | 0 | 0.0 | |
22/06/2016 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
21/06/2016 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
20/06/2016 |
9.36
|
1,300 | 9.30 | 9.36 | 9.30 | 0 | 0 | 0 | |
17/06/2016 |
9.30
|
100 | 8.98 | 9.30 | 9.30 | 0 | 0 | 0 | |
16/06/2016 |
8.98
|
1,000 | 8.56 | 8.98 | 8.98 | 0 | 0 | 0 | |
15/06/2016 |
8.56
|
1,000 | 8.82 | 8.82 | 8.56 | 0 | 0 | 0 | |
14/06/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
13/06/2016 |
8.82
|
2,900 | 8.61 | 8.82 | 8.02 | 0 | 1,000 | -0.0 | |
10/06/2016 |
8.61
|
1,000 | 8.72 | 8.72 | 8.61 | 0 | 0 | 0 | |
09/06/2016 |
8.72
|
15,500 | 8.72 | 8.72 | 8.61 | 0 | 0 | 0 | |
08/06/2016 |
8.72
|
4,900 | 8.61 | 8.72 | 8.72 | 0 | 0 | 0 | |
07/06/2016 |
8.61
|
2,020 | 9.36 | 9.36 | 8.61 | 0 | 0 | 0 | |
06/06/2016 |
9.36
|
2,980 | 9.36 | 9.36 | 8.61 | 0 | 1,800 | -0.0 | |
03/06/2016 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
02/06/2016 |
9.36
|
1,500 | 9.09 | 9.62 | 8.56 | 0 | 0 | 0 | |
01/06/2016 |
9.09
|
25,200 | 9.09 | 9.09 | 8.61 | 0 | 0 | 0 | |
31/05/2016 |
9.09
|
100 | 8.61 | 9.09 | 9.09 | 0 | 0 | 0 | |
30/05/2016 |
8.61
|
100 | 9.20 | 9.20 | 8.61 | 0 | 0 | 0 | |
27/05/2016 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
26/05/2016 |
9.20
|
5,500 | 8.39 | 9.20 | 8.56 | 0 | 0 | 0 | |
25/05/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
24/05/2016 |
8.39
|
1,000 | 8.88 | 8.88 | 8.39 | 0 | 0 | 0 | |
23/05/2016 |
8.88
|
1,110 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
20/05/2016 |
8.88
|
390 | 9.09 | 9.09 | 8.88 | 0 | 0 | 0 | |
19/05/2016 |
9.09
|
200 | 8.56 | 9.09 | 9.09 | 0 | 0 | 0 | |
18/05/2016 |
8.56
|
3,200 | 9.25 | 9.25 | 8.56 | 0 | 0 | 0 | |
17/05/2016 |
9.25
|
547,800 | 9.14 | 9.62 | 9.09 | 0 | 0 | 0 | |
16/05/2016 |
9.14
|
757,600 | 9.04 | 9.25 | 9.04 | 0 | 0 | 0 | |
13/05/2016 |
9.04
|
544,100 | 8.56 | 9.04 | 8.82 | 0 | 0 | 0 | |
12/05/2016 |
8.56
|
6,800 | 8.56 | 8.61 | 8.56 | 0 | 0 | 0 | |
11/05/2016 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
10/05/2016 |
8.56
|
3,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
09/05/2016 |
8.56
|
12,200 | 8.50 | 8.61 | 8.50 | 0 | 0 | 0 | |
06/05/2016 |
8.50
|
45,500 | 8.56 | 8.56 | 8.50 | 0 | 0 | 0 | |
05/05/2016 |
8.56
|
18,000 | 8.82 | 8.82 | 8.56 | 0 | 0 | 0 | |
04/05/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |